33.79
-1.21(-3.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.95 | 33.79 | 33.79 | 35.66 | 33.71 | 10.77M |
| September 25, 2025 | 35.74 | 35 | 35 | 36.7 | 34.76 | 10.8M |
| September 24, 2025 | 37.15 | 35.94 | 35.94 | 37.37 | 35.51 | 16.21M |
| September 23, 2025 | 36.07 | 37.15 | 37.15 | 37.39 | 34.29 | 23.41M |
| September 22, 2025 | 33.01 | 36.5 | 36.5 | 36.78 | 32.33 | 24.46M |
| September 19, 2025 | 31.76 | 32.51 | 32.51 | 33.4 | 31 | 18.83M |
| September 18, 2025 | 31.94 | 32.03 | 32.03 | 33.79 | 31.18 | 22.28M |
| September 17, 2025 | 30.57 | 31.62 | 31.62 | 31.87 | 30.03 | 14.42M |
| September 16, 2025 | 29.5 | 30.54 | 30.54 | 30.87 | 29.09 | 18.22M |
| September 15, 2025 | 28.2 | 29.12 | 29.12 | 30.43 | 28 | 19.83M |
| September 12, 2025 | 28.29 | 28.2 | 28.2 | 29.5 | 27.62 | 16.96M |
| September 11, 2025 | 27.88 | 28.26 | 28.26 | 28.85 | 26.97 | 14.81M |
| September 10, 2025 | 30.07 | 27.88 | 27.88 | 30.07 | 27.32 | 22.28M |
| September 09, 2025 | 31.17 | 30.08 | 30.08 | 31.17 | 29.51 | 11.54M |
| September 08, 2025 | 28.6 | 30.52 | 30.52 | 30.9 | 28.56 | 21.31M |
| September 05, 2025 | 27.15 | 28.37 | 28.37 | 28.93 | 25.86 | 17.16M |
| September 04, 2025 | 27.98 | 27 | 27 | 29.49 | 26.44 | 19.93M |
| September 03, 2025 | 28.38 | 27.8 | 27.8 | 28.85 | 27.16 | 14.48M |
| September 02, 2025 | 28.15 | 28.52 | 28.52 | 30 | 26.76 | 23.44M |
| September 01, 2025 | 27.96 | 28.23 | 28.23 | 28.52 | 27.41 | 13.49M |
| August 29, 2025 | 27.78 | 27.71 | 27.71 | 28.15 | 26.58 | 13.94M |
| August 28, 2025 | 27.77 | 27.77 | 27.77 | 28.29 | 26.3 | 18.85M |
| August 27, 2025 | 29.75 | 27.98 | 27.98 | 30.18 | 27.69 | 19.88M |
| August 26, 2025 | 27.25 | 29.26 | 29.26 | 29.98 | 26.91 | 22.86M |
| August 25, 2025 | 27 | 27.65 | 27.65 | 28.35 | 27 | 15.07M |
| August 22, 2025 | 27.42 | 27.17 | 27.17 | 27.89 | 26.6 | 16.99M |
| August 21, 2025 | 28.41 | 27.72 | 27.72 | 29.7 | 27.59 | 21.16M |
| August 20, 2025 | 27.4 | 28.94 | 28.94 | 29.77 | 27.29 | 23.76M |
| August 19, 2025 | 28.01 | 28.32 | 28.32 | 28.71 | 25.92 | 27.86M |
| August 18, 2025 | 27.28 | 26.98 | 26.98 | 28.5 | 26.5 | 26.33M |
| August 15, 2025 | 25.2 | 25.72 | 25.72 | 25.99 | 24.99 | 13.36M |
| August 14, 2025 | 25.97 | 24.94 | 24.94 | 26.5 | 24.88 | 13.49M |
| August 13, 2025 | 24.95 | 26 | 26 | 26.36 | 24.7 | 11.91M |
| August 12, 2025 | 25.77 | 25.03 | 25.03 | 25.77 | 24.78 | 13.98M |
| August 11, 2025 | 25.86 | 25.85 | 25.85 | 26.92 | 25.66 | 14.83M |
| August 08, 2025 | 25.99 | 25.67 | 25.67 | 26.4 | 25.21 | 12.13M |
| August 07, 2025 | 26.9 | 26.45 | 26.45 | 27.3 | 25.9 | 15.59M |
| August 06, 2025 | 24.6 | 26.98 | 26.98 | 27.5 | 24.35 | 23.92M |
| August 05, 2025 | 23.33 | 23.95 | 23.95 | 24.8 | 23.33 | 17.82M |
| August 04, 2025 | 22.17 | 22.9 | 22.9 | 22.92 | 21.64 | 13.36M |
| August 01, 2025 | 22.15 | 22.29 | 22.29 | 22.66 | 21.68 | 10.29M |
| July 31, 2025 | 21.61 | 22.09 | 22.09 | 22.72 | 21.61 | 14.21M |
| July 30, 2025 | 23.03 | 21.64 | 21.64 | 23.29 | 21.21 | 19.11M |
| July 29, 2025 | 22.62 | 23.45 | 23.45 | 23.99 | 22.22 | 19.34M |
| July 28, 2025 | 21.84 | 22.85 | 22.85 | 23.23 | 20.8 | 32.26M |
| July 25, 2025 | 21.3 | 20.8 | 20.8 | 21.4 | 20.51 | 19.52M |
| July 24, 2025 | 19.58 | 20.79 | 20.79 | 21.5 | 19.5 | 25.64M |
| July 23, 2025 | 19.58 | 19.58 | 19.58 | 19.98 | 19.27 | 9.51M |
| July 22, 2025 | 20.19 | 19.69 | 19.69 | 20.2 | 19.58 | 9.55M |
| July 21, 2025 | 19.69 | 20.27 | 20.27 | 20.5 | 19.63 | 11.02M |
| July 18, 2025 | 20.2 | 19.79 | 19.79 | 20.42 | 19.66 | 9.13M |
| July 17, 2025 | 20.33 | 20.3 | 20.3 | 20.44 | 19.95 | 12.72M |
| July 16, 2025 | 19.34 | 20.49 | 20.49 | 20.88 | 19.22 | 19.62M |
| July 15, 2025 | 18.86 | 19.33 | 19.33 | 19.5 | 18.73 | 7.74M |
| July 14, 2025 | 18.78 | 18.83 | 18.83 | 18.98 | 18.55 | 4.17M |
| July 11, 2025 | 18.82 | 18.74 | 18.74 | 19.03 | 18.62 | 6.13M |
| July 10, 2025 | 19.1 | 18.8 | 18.8 | 19.17 | 18.68 | 4.27M |
| July 09, 2025 | 19.15 | 19.06 | 19.06 | 19.85 | 19 | 7.95M |
| July 08, 2025 | 18.7 | 19.14 | 19.14 | 19.24 | 18.68 | 4.83M |
| July 07, 2025 | 19.25 | 18.69 | 18.69 | 19.29 | 18.55 | 6.27M |